Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.99 15.43 14.99 15.20 35,901 +0.22(+1.50%)
Sep 27, 2019 15.18 15.19 14.96 14.97 400 -0.01(-0.07%)
Sep 26, 2019 14.85 15.03 14.85 14.98 1,100 +0.02(+0.13%)
Sep 25, 2019 14.96 14.96 14.96 14.96 0 +0.06(+0.40%)
Sep 24, 2019 14.90 14.90 14.90 14.90 55 +0.05(+0.34%)
Sep 23, 2019 14.86 14.86 14.86 14.86 0 +0.10(+0.68%)
Sep 20, 2019 14.76 14.76 14.76 14.76 0 -0.06(-0.40%)
Sep 19, 2019 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Sep 18, 2019 14.81 14.81 14.81 14.81 0 -0.02(-0.10%)
Sep 17, 2019 14.83 14.83 14.83 14.83 600 -0.07(-0.47%)
Sep 16, 2019 14.90 14.90 14.90 14.90 300 +0.21(+1.40%)
Sep 13, 2019 14.70 14.70 14.70 14.70 0 -0.01(-0.07%)
Sep 12, 2019 14.71 14.71 14.71 14.71 1,200 +0.24(+1.66%)
Sep 11, 2019 14.46 14.46 14.46 14.46 0 +0.04(+0.24%)
Sep 10, 2019 14.34 14.43 14.34 14.43 308 +0.17(+1.19%)
Sep 09, 2019 14.26 14.26 14.26 14.26 201 -0.02(-0.14%)
Sep 06, 2019 14.28 14.28 14.28 14.28 0 +0.01(+0.11%)
Sep 05, 2019 14.30 14.35 14.15 14.27 875 -0.01(-0.07%)
Sep 04, 2019 14.21 14.28 14.21 14.28 974 -0.01(-0.10%)
Sep 03, 2019 14.29 14.29 14.29 14.29 0 -0.19(-1.28%)
Aug 30, 2019 14.47 14.47 14.47 14.47 0 -0.13(-0.92%)
Aug 29, 2019 14.61 14.61 14.61 14.61 0 -0.01(-0.03%)
Aug 28, 2019 14.62 14.62 14.62 14.62 0 +0.04(+0.24%)
Aug 27, 2019 14.66 14.66 14.58 14.58 2,100 -0.09(-0.61%)
Aug 26, 2019 14.67 14.67 14.67 14.67 300 +0.16(+1.10%)
Aug 23, 2019 14.51 14.51 14.51 14.51 0 -0.18(-1.23%)
Aug 22, 2019 14.69 14.69 14.69 14.69 0 +0.05(+0.34%)
Aug 21, 2019 14.64 14.64 14.64 14.64 0 +0.04(+0.27%)
Aug 20, 2019 14.61 14.61 14.60 14.60 200 -0.00(-0.03%)
Aug 19, 2019 14.60 14.60 14.60 14.60 0 -0.26(-1.75%)
Aug 16, 2019 14.67 14.87 14.67 14.87 1,200 +0.18(+1.19%)
Aug 15, 2019 14.78 14.78 14.63 14.69 2,825 -0.09(-0.58%)
Aug 14, 2019 14.78 14.78 14.78 14.78 2 -0.16(-1.05%)
Aug 13, 2019 14.94 14.94 14.76 14.93 1,705 -0.16(-1.05%)
Aug 12, 2019 15.08 15.09 15.08 15.09 1,305 -0.18(-1.18%)
Aug 09, 2019 15.23 15.27 15.23 15.27 6,400 +0.05(+0.31%)
Aug 08, 2019 15.12 15.22 15.12 15.22 205 +0.29(+1.96%)
Aug 07, 2019 14.93 14.93 14.93 14.93 400 -0.17(-1.13%)
Aug 06, 2019 15.10 15.10 15.10 15.10 254 -0.05(-0.36%)
Aug 05, 2019 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Aug 02, 2019 15.15 15.15 15.15 15.15 0 -0.02(-0.10%)
Aug 01, 2019 15.23 15.23 15.17 15.17 200 -0.21(-1.33%)
Jul 31, 2019 15.38 15.38 15.38 15.38 0 -0.20(-1.28%)
Jul 30, 2019 15.54 15.57 15.54 15.57 4,900 -0.04(-0.29%)
Jul 29, 2019 15.62 15.62 15.62 15.62 0 -0.06(-0.38%)
Jul 26, 2019 15.68 15.68 15.68 15.68 0 -0.03(-0.16%)
Jul 25, 2019 15.71 15.71 15.71 15.71 0 -0.09(-0.57%)
Jul 24, 2019 15.79 15.79 15.79 15.79 0 +0.08(+0.51%)
Jul 23, 2019 15.71 15.71 15.71 15.71 0 +0.09(+0.58%)
Jul 22, 2019 15.62 15.62 15.62 15.62 0 -0.18(-1.14%)
Jul 19, 2019 15.80 15.80 15.80 15.80 0 +0.22(+1.41%)
Jul 18, 2019 15.78 15.78 15.59 15.59 150 -0.33(-2.10%)
Jul 17, 2019 15.92 15.92 15.92 15.92 56 -0.04(-0.25%)
Jul 16, 2019 15.96 15.96 15.96 15.96 0 +0.02(+0.13%)
Jul 15, 2019 15.94 15.94 15.94 15.94 0 -0.24(-1.48%)
Jul 12, 2019 16.14 16.18 16.14 16.18 1,400 +0.12(+0.75%)
Jul 11, 2019 16.06 16.06 16.06 16.06 400 +0.10(+0.66%)
Jul 10, 2019 15.96 15.96 15.96 15.96 0 +0.05(+0.35%)
Jul 09, 2019 15.90 15.90 15.90 15.90 0 -0.08(-0.53%)
Jul 08, 2019 15.94 15.98 15.94 15.98 646 +0.04(+0.28%)
Jul 05, 2019 16.01 16.01 15.94 15.94 400 -0.11(-0.70%)
Jul 03, 2019 16.05 16.05 16.05 16.05 0 +0.10(+0.64%)
Jul 02, 2019 15.95 15.95 15.95 15.95 0 -0.03(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.